ZS261218C00320000
ZS Dec 18 2026 320.00 Call
optionOPRA
EODOct 22, 2026
4.91USD+36.389%(+1.31)14Vol255OI
ZS261218C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.9500 | 5.3500 | 4.5000 | 4.9100 | +36.389% | 14 | 245 | 0.000% |
| 2026-10-21 | 3.3800 | 3.6000 | 3.3800 | 3.6000 | +80.000% | 2 | 244 | +36.389% |
| 2026-10-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -39.394% | 1 | 243 | +145.500% |
| 2026-10-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 1 | 244 | +48.788% |
| 2026-10-08 | 2.6700 | 3.0000 | 2.6700 | 3.0000 | +5.263% | 10 | 246 | +63.667% |
| 2026-10-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -36.807% | 1 | 246 | +72.281% |
| 2026-09-24 | 4.2500 | 4.5100 | 4.2500 | 4.5100 | +7.381% | 4 | 244 | +8.869% |
| 2026-09-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +25.373% | 1 | 245 | +16.905% |
| 2026-09-22 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -6.944% | 4 | 245 | +46.567% |
| 2026-09-21 | 3.0000 | 3.6000 | 3.0000 | 3.6000 | +42.857% | 2 | 244 | +36.389% |
| 2026-09-17 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 15 | 229 | +94.841% |
| 2026-09-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.355% | 1 | 229 | +96.400% |
| 2026-09-15 | 2.7500 | 3.1000 | 2.7500 | 3.1000 | +408.197% | 18 | 222 | +58.387% |
| 2026-09-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -23.750% | 30 | 222 | +704.918% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -42.857% | 14 | 208 | +513.750% |
| 2026-09-04 | 1.1400 | 1.4000 | 0.0100 | 1.4000 | -26.702% | 21 | 203 | +250.714% |
| 2026-09-03 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -37.377% | 5 | 198 | +157.068% |
| 2026-08-31 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +50.246% | 1 | 198 | +60.984% |
| 2026-08-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -21.622% | 1 | 197 | +141.872% |
| 2026-08-20 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -0.385% | 3 | 200 | +89.575% |
| 2026-08-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +84.397% | 1 | 201 | +88.846% |
| 2026-07-30 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +13.710% | 4 | 197 | +248.227% |
| 2026-06-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -51.373% | 1 | 196 | +295.968% |
| 2026-06-05 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -42.825% | 2 | 197 | +92.549% |
| 2026-06-02 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +100.000% | 1 | 196 | +10.090% |
| 2026-05-29 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +5.189% | 2 | 198 | +120.179% |
| 2026-05-28 | 1.9300 | 2.1200 | 1.8800 | 2.1200 | +16.484% | 4 | 198 | +131.604% |
| 2026-05-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -83.086% | 1 | 198 | +169.780% |
| 2026-05-26 | 9.3100 | 10.7600 | 9.3100 | 10.7600 | +36.203% | 15 | 198 | -54.368% |
| 2026-05-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +21.538% | 1 | 198 | -37.848% |
| 2026-05-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +357.746% | 1 | 197 | -24.462% |
| 2026-04-10 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | -61.622% | 5 | 193 | +245.775% |
| 2026-03-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -27.451% | 10 | 193 | +32.703% |
| 2026-02-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.544% | 5 | 193 | -3.725% |
| 2026-02-18 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -19.440% | 1 | 188 | -5.212% |
| 2026-02-13 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +14.210% | 5 | 184 | -23.639% |
| 2026-02-10 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +27.955% | 1 | 184 | -12.789% |
| 2026-02-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -26.298% | 1 | 185 | +11.591% |
| 2026-02-05 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -47.074% | 1 | 186 | -17.755% |
| 2026-01-14 | 11.1800 | 11.2800 | 11.1800 | 11.2800 | -10.120% | 2 | 185 | -56.472% |
| 2026-01-13 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -8.926% | 1 | 186 | -60.876% |
| 2026-01-08 | 13.9700 | 13.9700 | 13.7300 | 13.7800 | -28.229% | 8 | 186 | -64.369% |
| 2025-12-15 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -21.504% | 3 | 182 | -74.427% |
| 2025-12-05 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -10.074% | 1 | 182 | -79.926% |
| 2025-11-28 | 29.6500 | 29.6500 | 27.2000 | 27.2000 | -5.556% | 4 | 182 | -81.949% |
| 2025-11-26 | 35.4600 | 35.4600 | 28.8000 | 28.8000 | -56.231% | 4 | 180 | -82.951% |
| 2025-11-12 | 65.8000 | 65.8000 | 65.8000 | 65.8000 | -1.053% | 1 | 180 | -92.538% |
| 2025-11-06 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -0.150% | 1 | 179 | -92.617% |
| 2025-11-05 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | -4.884% | 1 | 178 | -92.628% |
| 2025-10-27 | 70.0200 | 70.0200 | 70.0200 | 70.0200 | +27.078% | 3 | 175 | -92.988% |
| 2025-10-17 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -17.056% | 1 | 175 | -91.089% |
| 2025-10-10 | 66.4300 | 66.4300 | 66.4300 | 66.4300 | +3.554% | 1 | 175 | -92.609% |
| 2025-10-09 | 63.6000 | 64.1500 | 63.6000 | 64.1500 | +18.796% | 144 | 176 | -92.346% |
| 2025-10-08 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -1.996% | 1 | 104 | -90.907% |
| 2025-10-03 | 55.1000 | 55.2000 | 55.1000 | 55.1000 | -1.730% | 6 | 104 | -91.089% |
| 2025-10-01 | 56.0700 | 56.0700 | 56.0700 | 56.0700 | +15.847% | 3 | 103 | -91.243% |
| 2025-09-19 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +34.258% | 2 | 103 | -89.855% |
| 2025-09-05 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | +2.912% | 2 | 101 | -86.380% |
| 2025-09-03 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | -12.425% | 1 | 103 | -85.983% |
| 2025-08-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -44.118% | 1 | 102 | -87.725% |
| 2025-07-07 | 69.4500 | 71.5800 | 69.4500 | 71.5800 | +5.110% | 2 | 102 | -93.141% |
| 2025-06-23 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | +2.995% | 1 | 101 | -92.790% |
| 2025-06-20 | 66.1200 | 66.1200 | 66.1200 | 66.1200 | +1.567% | 2 | 102 | -92.574% |
| 2025-06-18 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | +2.118% | 1 | 101 | -92.458% |
| 2025-06-13 | 63.7500 | 63.7500 | 63.7500 | 63.7500 | +1.190% | 4 | 101 | -92.298% |
| 2025-06-10 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -3.714% | 1 | 101 | -92.206% |
| 2025-06-06 | 65.4300 | 65.4300 | 65.4300 | 65.4300 | +11.846% | 4 | 101 | -92.496% |
| 2025-06-03 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +34.236% | 1 | 99 | -91.607% |
| 2025-05-30 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | +22.313% | 6 | 98 | -88.733% |
| 2025-05-19 | 35.4500 | 35.7900 | 35.4500 | 35.6300 | +10.824% | 26 | 95 | -86.219% |
| 2025-05-15 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -1.259% | 2 | 105 | -84.728% |
| 2025-05-13 | 32.5600 | 32.5600 | 32.5600 | 32.5600 | +14.206% | 1 | 103 | -84.920% |
| 2025-05-05 | 28.3400 | 28.5100 | 28.3400 | 28.5100 | +8.734% | 2 | 104 | -82.778% |
| 2025-05-02 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | +24.857% | 2 | 105 | -81.274% |
| 2025-04-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.960% | 2 | 104 | -76.619% |
| 2025-04-24 | 19.3500 | 20.2000 | 19.3500 | 20.2000 | +17.784% | 14 | 104 | -75.693% |
| 2025-04-23 | 17.8500 | 17.8500 | 16.7500 | 17.1500 | +6.061% | 83 | 94 | -71.370% |
| 2025-04-22 | 16.0300 | 16.1700 | 16.0300 | 16.1700 | -0.798% | 2 | 53 | -69.635% |
| 2025-04-21 | 16.2100 | 16.5400 | 16.0500 | 16.3000 | -9.142% | 46 | 52 | -69.877% |
| 2025-04-17 | 17.6000 | 17.9400 | 17.6000 | 17.9400 | -8.235% | 20 | 18 | -72.631% |
| 2025-04-16 | 19.2100 | 19.5500 | 18.9500 | 19.5500 | +49.579% | 31 | 18 | -74.885% |
| 2025-04-07 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -32.104% | 1 | 5 | -62.433% |
| 2025-03-05 | 18.3000 | 19.2500 | 18.2500 | 19.2500 | -23.611% | 6 | 5 | -74.494% |
| 2025-02-14 | 25.2000 | 25.2500 | 25.1500 | 25.2000 | +1.654% | 16 | 5 | -80.516% |
| 2025-02-11 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | +11.516% | 1 | 5 | -80.194% |
| 2025-02-04 | 22.0500 | 22.2300 | 22.0500 | 22.2300 | +27.759% | 2 | 6 | -77.913% |
| 2025-01-17 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -7.002% | 2 | 5 | -71.782% |
| 2025-01-10 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +3.085% | 4 | 5 | -73.757% |
| 2025-01-08 | 17.9000 | 18.1500 | 17.9000 | 18.1500 | +7.587% | 2 | 8 | -72.948% |
| 2025-01-02 | 15.9500 | 16.8700 | 15.9500 | 16.8700 | +5.768% | 3 | 8 | -70.895% |
| 2024-12-31 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -0.250% | 2 | 3 | -69.216% |
| 2024-12-27 | 16.0100 | 16.0100 | 15.9900 | 15.9900 | -6.546% | 4 | 3 | -69.293% |
| 2024-12-23 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -22.227% | 1 | 1 | -71.303% |
| 2024-12-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -4.431% | 1 | 1 | -77.682% |
| 2024-12-16 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | 0.000% | 1 | 1 | -78.671% |